Adani Green Energy Limited (NSE:ADANIGREEN)
India
· Delayed Price · Currency is INR 1,041.00
-6.40 (-0.61%)
Sep 29, 2025, 2:30 PM IST
Adani Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,082.85 | 1,086.80 | 1,040.40 | 1,047.40 | 1,047.40 | -2.98% | 3,774,676 |
| Sep 25, 2025 | 1,096.05 | 1,115.00 | 1,076.30 | 1,079.55 | 1,079.55 | -1.43% | 5,390,958 |
| Sep 24, 2025 | 1,126.00 | 1,141.70 | 1,090.45 | 1,095.25 | 1,095.25 | -3.20% | 7,615,653 |
| Sep 23, 2025 | 1,164.00 | 1,177.30 | 1,120.80 | 1,131.45 | 1,131.45 | -1.80% | 14,163,567 |
| Sep 22, 2025 | 1,040.00 | 1,177.55 | 1,035.85 | 1,152.15 | 1,152.15 | 11.78% | 37,416,287 |
| Sep 19, 2025 | 1,025.00 | 1,071.00 | 1,003.00 | 1,030.70 | 1,030.70 | 5.29% | 17,650,332 |
| Sep 18, 2025 | 982.00 | 993.90 | 974.30 | 978.90 | 978.90 | -0.06% | 992,415 |
| Sep 17, 2025 | 992.00 | 993.45 | 977.30 | 979.45 | 979.45 | -0.85% | 846,865 |
| Sep 16, 2025 | 991.45 | 998.35 | 984.05 | 987.85 | 987.85 | 0.12% | 897,176 |
| Sep 15, 2025 | 984.00 | 993.80 | 983.45 | 986.70 | 986.70 | 0.51% | 924,070 |
| Sep 12, 2025 | 981.00 | 986.55 | 975.45 | 981.70 | 981.70 | 0.55% | 1,086,098 |
| Sep 11, 2025 | 965.00 | 1,004.80 | 961.20 | 976.35 | 976.35 | 1.35% | 3,601,127 |
| Sep 10, 2025 | 946.50 | 973.00 | 945.80 | 963.35 | 963.35 | 2.08% | 1,995,294 |
| Sep 9, 2025 | 941.90 | 947.50 | 935.80 | 943.70 | 943.70 | 0.69% | 868,754 |
| Sep 8, 2025 | 934.90 | 945.00 | 931.85 | 937.20 | 937.20 | 0.84% | 1,662,382 |
| Sep 5, 2025 | 932.05 | 935.00 | 916.25 | 929.35 | 929.35 | 0.02% | 847,676 |
| Sep 4, 2025 | 944.40 | 954.15 | 926.50 | 929.15 | 929.15 | -0.70% | 865,803 |
| Sep 3, 2025 | 933.85 | 939.55 | 931.15 | 935.70 | 935.70 | 0.20% | 626,485 |
| Sep 2, 2025 | 934.80 | 943.45 | 929.00 | 933.85 | 933.85 | 0.25% | 967,218 |
| Sep 1, 2025 | 920.40 | 933.70 | 918.05 | 931.55 | 931.55 | 1.98% | 839,458 |
| Aug 29, 2025 | 920.15 | 926.80 | 908.50 | 913.50 | 913.50 | -0.83% | 1,477,870 |
| Aug 28, 2025 | 931.00 | 935.00 | 917.10 | 921.15 | 921.15 | -1.08% | 1,308,868 |
| Aug 26, 2025 | 964.15 | 965.75 | 926.00 | 931.25 | 931.25 | -3.41% | 1,462,770 |
| Aug 25, 2025 | 958.35 | 972.70 | 958.35 | 964.10 | 964.10 | 0.72% | 943,859 |
| Aug 22, 2025 | 965.00 | 970.20 | 952.90 | 957.20 | 957.20 | -0.97% | 946,994 |
| Aug 21, 2025 | 976.00 | 983.95 | 964.15 | 966.60 | 966.60 | -0.96% | 820,006 |
| Aug 20, 2025 | 969.00 | 984.00 | 967.95 | 975.95 | 975.95 | 0.26% | 1,584,174 |
| Aug 19, 2025 | 942.05 | 975.50 | 937.45 | 973.40 | 973.40 | 3.37% | 1,886,130 |
| Aug 18, 2025 | 929.00 | 955.55 | 925.75 | 941.65 | 941.65 | 2.63% | 1,856,211 |
| Aug 14, 2025 | 925.00 | 933.00 | 914.05 | 917.50 | 917.50 | -0.72% | 1,031,515 |
| Aug 13, 2025 | 932.10 | 938.45 | 919.50 | 924.15 | 924.15 | -0.73% | 1,023,795 |
| Aug 12, 2025 | 929.10 | 941.00 | 927.50 | 930.90 | 930.90 | 0.19% | 1,096,489 |
| Aug 11, 2025 | 914.05 | 933.15 | 908.00 | 929.10 | 929.10 | 1.65% | 1,612,977 |
| Aug 8, 2025 | 939.85 | 946.65 | 909.05 | 914.05 | 914.05 | -2.42% | 2,051,171 |
| Aug 7, 2025 | 951.95 | 955.15 | 903.50 | 936.70 | 936.70 | -2.18% | 3,658,631 |
| Aug 6, 2025 | 975.90 | 977.50 | 955.00 | 957.55 | 957.55 | -1.46% | 1,204,140 |
| Aug 5, 2025 | 993.00 | 996.40 | 965.20 | 971.75 | 971.75 | -1.82% | 1,365,079 |
| Aug 4, 2025 | 980.00 | 997.00 | 971.65 | 989.80 | 989.80 | 1.77% | 1,280,378 |
| Aug 1, 2025 | 988.80 | 1,007.65 | 968.00 | 972.60 | 972.60 | -1.23% | 1,800,185 |
| Jul 31, 2025 | 985.50 | 1,007.50 | 980.10 | 984.70 | 984.70 | -2.48% | 2,062,250 |
| Jul 30, 2025 | 1,020.00 | 1,024.50 | 1,007.00 | 1,009.70 | 1,009.70 | -0.58% | 1,365,437 |
| Jul 29, 2025 | 1,007.00 | 1,022.90 | 993.50 | 1,015.60 | 1,015.60 | 1.17% | 3,489,498 |
| Jul 28, 2025 | 979.70 | 1,013.60 | 979.00 | 1,003.90 | 1,003.90 | 2.87% | 4,051,716 |
| Jul 25, 2025 | 1,021.80 | 1,021.80 | 973.00 | 975.90 | 975.90 | -4.39% | 2,521,495 |
| Jul 24, 2025 | 1,035.00 | 1,037.10 | 1,017.70 | 1,020.70 | 1,020.70 | -1.28% | 1,295,384 |
| Jul 23, 2025 | 1,018.40 | 1,038.30 | 1,017.00 | 1,033.90 | 1,033.90 | 1.99% | 1,733,780 |
| Jul 22, 2025 | 1,037.00 | 1,042.20 | 1,006.60 | 1,013.70 | 1,013.70 | -2.21% | 1,332,756 |
| Jul 21, 2025 | 1,031.20 | 1,042.10 | 1,024.10 | 1,036.60 | 1,036.60 | 0.62% | 877,276 |
| Jul 18, 2025 | 1,042.70 | 1,051.00 | 1,024.40 | 1,030.20 | 1,030.20 | -1.90% | 1,787,665 |
| Jul 17, 2025 | 1,039.00 | 1,054.90 | 1,033.40 | 1,050.10 | 1,050.10 | 1.11% | 2,304,002 |